Skip to main content

Hca Holdings Inc (NY: HCA )

314.52 -8.11 (-2.51%)
Streaming Delayed Price Updated: 1:51 PM EDT, Apr 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 15, 2024 327.73 329.93 321.18 322.63 731,892 -0.19(-0.06%)
Apr 12, 2024 326.16 329.11 320.64 322.82 994,871 -4.43(-1.35%)
Apr 11, 2024 329.26 329.52 324.21 327.25 643,375 -0.51(-0.16%)
Apr 10, 2024 326.25 329.24 324.63 327.76 735,176 -1.13(-0.34%)
Apr 09, 2024 329.00 329.43 325.29 328.89 667,214 +0.87(+0.27%)
Apr 08, 2024 326.49 329.39 325.08 328.02 1,063,602 -0.78(-0.24%)
Apr 05, 2024 326.22 329.55 326.22 328.80 604,424 +3.63(+1.12%)
Apr 04, 2024 334.50 335.83 324.51 325.17 749,510 -7.03(-2.12%)
Apr 03, 2024 329.12 332.66 328.95 332.20 791,734 +2.85(+0.87%)
Apr 02, 2024 329.04 329.63 325.53 329.35 904,581 -0.76(-0.23%)
Apr 01, 2024 332.32 332.53 327.68 330.11 850,476 -3.42(-1.03%)
Mar 28, 2024 332.76 334.49 334.01 333.53 812,722 +1.84(+0.55%)
Mar 27, 2024 331.02 332.58 329.46 331.69 1,031,975 +3.98(+1.21%)
Mar 26, 2024 326.75 330.37 326.20 327.71 891,334 +0.39(+0.12%)
Mar 25, 2024 330.00 331.57 327.26 327.32 755,705 -2.62(-0.79%)
Mar 22, 2024 328.75 330.69 327.72 329.94 710,107 +1.09(+0.33%)
Mar 21, 2024 329.23 334.02 328.56 328.85 1,041,122 -0.01(-0.00%)
Mar 20, 2024 330.25 331.39 328.57 328.86 828,226 -1.62(-0.49%)
Mar 19, 2024 328.50 330.72 327.70 330.48 916,804 +3.31(+1.01%)
Mar 18, 2024 321.97 328.17 321.70 327.17 829,482 +5.20(+1.62%)
Mar 15, 2024 318.90 323.67 318.90 321.97 1,230,985 -2.81(-0.87%)
Mar 14, 2024 321.74 325.05 319.25 324.78 1,058,172 +3.54(+1.10%)
Mar 13, 2024 323.09 324.53 320.57 321.24 971,730 -1.65(-0.51%)
Mar 12, 2024 320.09 325.56 318.44 322.89 1,050,879 +2.30(+0.72%)
Mar 11, 2024 323.01 324.37 316.35 320.59 1,046,049 -4.11(-1.27%)
Mar 08, 2024 323.79 328.07 323.79 324.70 710,171 +0.71(+0.22%)
Mar 07, 2024 324.64 328.01 323.62 323.99 968,782 +1.26(+0.39%)
Mar 06, 2024 316.65 323.50 316.10 322.74 1,926,118 +7.84(+2.49%)
Mar 05, 2024 314.35 317.21 311.90 314.89 1,021,325 +1.46(+0.46%)
Mar 04, 2024 311.91 314.06 310.08 313.44 752,125 +2.10(+0.67%)
Mar 01, 2024 310.95 313.35 307.84 311.34 1,214,448 +0.28(+0.09%)
Feb 29, 2024 313.32 313.39 308.94 311.06 1,482,219 -0.36(-0.12%)
Feb 28, 2024 313.98 316.07 309.10 311.42 740,179 -1.94(-0.62%)
Feb 27, 2024 312.25 314.35 310.95 313.36 621,396 +0.80(+0.26%)
Feb 26, 2024 315.35 315.85 312.44 312.56 860,010 -2.16(-0.68%)
Feb 23, 2024 313.11 316.33 313.11 314.71 788,798 +2.51(+0.81%)
Feb 22, 2024 310.38 317.65 308.94 312.20 1,621,365 +1.22(+0.39%)
Feb 21, 2024 306.87 311.19 306.87 310.98 574,014 +3.03(+0.99%)
Feb 20, 2024 306.05 309.22 306.05 307.95 776,493 +0.03(+0.01%)
Feb 16, 2024 306.61 310.71 305.99 307.92 870,842 +0.89(+0.29%)
Feb 15, 2024 306.26 308.68 305.18 307.03 841,376 +2.23(+0.73%)
Feb 14, 2024 305.52 306.72 305.52 304.80 938,059 +0.89(+0.29%)
Feb 13, 2024 305.41 307.38 301.21 303.92 998,820 -5.61(-1.81%)
Feb 12, 2024 305.37 310.84 302.85 309.52 1,370,476 +3.83(+1.25%)
Feb 09, 2024 304.99 306.88 304.86 305.69 772,026 +0.86(+0.28%)
Feb 08, 2024 306.43 307.08 301.49 304.83 901,327 -1.82(-0.59%)
Feb 07, 2024 307.03 309.54 305.61 306.65 892,663 +0.46(+0.15%)
Feb 06, 2024 309.99 311.85 304.35 306.19 1,263,913 -3.79(-1.22%)
Feb 05, 2024 308.16 311.87 307.46 309.98 863,707 +1.20(+0.39%)
Feb 02, 2024 312.36 312.36 306.52 308.79 1,282,725 -5.23(-1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.